RoadMainT Co.,Ltd. - 603860.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.5	30.3	30.3	30.69	30.08	1.37M
September 25, 2025	30.65	30.85	30.85	32.36	30.39	2.73M
September 24, 2025	29.62	30.65	30.65	30.73	29.42	1.45M
September 23, 2025	29.91	29.76	29.76	30.04	29	1.7M
September 22, 2025	30.5	30.03	30.03	30.54	29.9	1.1M
September 19, 2025	30.36	30.47	30.47	30.8	30.32	816,500
September 18, 2025	31.4	30.65	30.65	31.47	30.3	1.57M
September 17, 2025	31.3	31.36	31.36	31.83	31.18	1.03M
September 16, 2025	31.26	31.3	31.3	31.48	30.97	1.02M
September 15, 2025	31.39	31.22	31.22	31.39	31.09	710,900
September 12, 2025	31.28	31.26	31.26	31.43	31.08	800,500
September 11, 2025	31.19	31.4	31.4	31.4	30.78	957,000
September 10, 2025	31.38	31.12	31.12	31.41	31	773,300
September 09, 2025	31.44	31.23	31.23	31.48	31.03	814,500
September 08, 2025	31.08	31.44	31.44	31.49	30.47	1.12M
September 05, 2025	30.69	30.96	30.96	31.08	30.41	1.21M
September 04, 2025	30.28	30.55	30.55	31	30.16	1.44M
September 03, 2025	31.14	30.29	30.29	31.22	30.22	1.25M
September 02, 2025	31.3	31.03	31.03	31.39	30.63	1.56M
September 01, 2025	31	31.16	31.16	31.46	30.9	1.38M
August 29, 2025	31.65	30.95	30.95	31.66	30.88	1.25M
August 28, 2025	31.66	31.44	31.44	31.88	30.54	1.9M
August 27, 2025	32.83	31.55	31.55	32.84	31.5	2.53M
August 26, 2025	32.65	32.66	32.66	32.98	32.37	1.18M
August 25, 2025	32.87	32.65	32.65	32.92	32.46	1.59M
August 22, 2025	32.98	32.9	32.9	33.03	32.53	1.42M
August 21, 2025	32.91	32.98	32.98	33.12	32.84	1.41M
August 20, 2025	33.04	32.91	32.91	33.12	32.61	1.39M
August 19, 2025	32.77	33.04	33.04	33.06	32.6	1.45M
August 18, 2025	32.89	32.78	32.78	33.11	32.66	1.92M
August 15, 2025	32.46	32.89	32.89	33.12	32.26	1.38M
August 14, 2025	33.2	32.3	32.3	33.22	32.22	1.63M
August 13, 2025	33.31	33.19	33.19	33.45	32.95	1.44M
August 12, 2025	33.44	33.21	33.21	33.68	33.08	1.34M
August 11, 2025	33.52	33.46	33.46	33.72	33.3	2.18M
August 08, 2025	33.08	33.51	33.51	33.61	32.84	2.98M
August 07, 2025	34.39	33.33	33.33	34.93	33.21	5.05M
August 06, 2025	32.95	32.82	32.82	33.1	32.68	1.16M
August 05, 2025	32.74	32.86	32.86	33.05	32.6	1.05M
August 04, 2025	32.31	32.77	32.77	32.77	32.11	1.09M
August 01, 2025	32	32.38	32.38	32.48	31.99	1.54M
July 31, 2025	32.61	31.96	31.96	32.91	31.88	1.7M
July 30, 2025	32.8	32.66	32.66	33.1	32.45	1.66M
July 29, 2025	32.35	32.85	32.85	33.59	32.35	2.83M
July 28, 2025	32.52	32.35	32.35	32.6	32.26	1.69M
July 25, 2025	32.93	32.49	32.49	33.04	32.4	2.87M
July 24, 2025	32.7	32.76	32.76	33.46	32.11	4.66M
July 23, 2025	35.75	33	33	35.75	33	8.5M
July 22, 2025	32.6	32.99	32.99	33.33	32.33	2.35M
July 21, 2025	32.15	32.75	32.75	32.75	32.05	1.62M
July 18, 2025	31.78	32	32	32.17	31.76	1.47M
July 17, 2025	31.75	31.92	31.92	32.22	31.71	1.52M
July 16, 2025	32.3	31.91	31.91	32.63	31.8	2.01M
July 15, 2025	32.47	32.16	32.16	32.5	31.42	3.57M
July 14, 2025	32.58	32.93	32.93	33.6	32	5.25M
July 11, 2025	31.31	32.13	32.13	33.98	31.03	4.76M
July 10, 2025	31.33	31.34	31.34	31.58	31.01	1.29M
July 09, 2025	31.23	31.47	31.47	32.07	31	2.12M
July 08, 2025	31.1	31.16	31.16	31.24	30.88	820,800
July 07, 2025	30.48	31	31	31.29	30.31	1.04M

RoadMainT Co.,Ltd. (603860.SS) SHH